1. Home
  2. Investing
  3. Stocks
  4. USA
  5. NASDAQ
  6. Aclaris Therapeutics Inc (ACRS)
  7. Historical

ACRS

Aclaris Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Aclaris Therapeutics Inc ACRS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.53 4.32% 12.80 16:49:23
Open Price Low Price High Price Close Price Prev Close
12.65 12.01 13.00 12.80 12.27
more quote information »

ACRS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.4013.5912.0112.76354,708-0.60-4.48%
1 Month17.3517.7112.0114.85416,000-4.55-26.22%
3 Months17.3919.9712.0116.62435,629-4.59-26.39%
6 Months22.2924.0012.0117.09563,972-9.49-42.58%
1 Year3.3530.3753.2018.011,189,0799.45282.09%
3 Years8.7930.3750.709.47895,7174.0145.62%
5 Years30.3333.250.7011.65655,475-17.53-57.8%

ACRS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 29 2021 12.27 -0.35 -2.77% 12.92 13.03 12.14 254,207
Nov 26 2021 12.62 -0.78 -5.82% 12.87 13.24 12.40 216,150
Nov 24 2021 13.40 0.64 5.02% 12.75 13.47 12.5767 245,338
Nov 23 2021 12.76 -0.83 -6.11% 13.40 13.59 12.33 703,137
Nov 22 2021 13.59 -0.20 -1.45% 13.87 14.07 13.242 355,326
Nov 19 2021 13.79 0.31 2.3% 13.48 13.88 13.25 534,479
Nov 18 2021 13.48 -0.34 -2.46% 13.98 14.195 13.26 366,357
Nov 17 2021 13.82 -0.36 -2.54% 14.19 14.68 13.71 415,685
Nov 16 2021 14.18 -0.36 -2.48% 14.34 14.53 14.11 279,507
Nov 15 2021 14.54 -0.37 -2.48% 15.68 15.68 14.47 265,961
Nov 12 2021 14.91 -0.34 -2.23% 15.27 15.40 14.55 305,513
Nov 11 2021 15.25 -0.61 -3.85% 15.97 15.97 15.14 606,663
Nov 10 2021 15.86 0.31 1.99% 15.55 15.99 15.42 261,787
Nov 09 2021 15.55 -1.15 -6.89% 16.63 16.64 15.26 452,223
Nov 08 2021 16.70 0.24 1.46% 16.66 16.97 16.50 323,881
Nov 05 2021 16.46 -0.38 -2.26% 16.515 17.22 16.20 385,674
Nov 04 2021 16.84 0.64 3.95% 16.16 17.07 15.98 414,239
Nov 03 2021 16.20 -0.28 -1.7% 16.33 16.40 15.27 721,256
Nov 02 2021 16.48 -2.01 -10.87% 17.35 17.71 16.04 796,625
Nov 01 2021 18.49 1.14 6.57% 17.45 18.622 17.18 413,287
See More Historical Prices »


Your Recent History
NASDAQ
ACRS
Aclaris Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.